安培龙 sz.301413
137.80
-0.86%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 164.31 | 167.90 | 161.00 | 161.16 | -2.43% | 4.72 | 4.87% |
| 2026-02-12 | 165.50 | 171.09 | 164.20 | 165.17 | -1.04% | 5.72 | 5.81% |
| 2026-02-11 | 170.00 | 170.00 | 165.40 | 166.90 | -2.86% | 5.22 | 5.30% |
| 2026-02-10 | 172.00 | 175.68 | 166.51 | 171.82 | -1.10% | 7.94 | 7.91% |
| 2026-02-09 | 175.40 | 176.90 | 170.08 | 173.73 | -0.91% | 10.20 | 10.03% |
| 2026-02-06 | 162.40 | 178.99 | 158.25 | 175.32 | +6.04% | 12.23 | 12.14% |
| 2026-02-05 | 160.71 | 167.15 | 157.00 | 165.33 | -1.09% | 6.87 | 7.19% |
| 2026-02-04 | 170.00 | 172.68 | 162.62 | 167.15 | +0.59% | 12.90 | 13.08% |
| 2026-02-03 | 157.97 | 166.88 | 155.05 | 166.17 | +5.83% | 13.24 | 13.79% |
| 2026-02-02 | 155.00 | 161.88 | 151.66 | 157.01 | -0.24% | 11.18 | 12.16% |
| 2026-01-30 | 154.30 | 160.99 | 145.01 | 157.39 | +3.74% | 10.06 | 11.12% |
| 2026-01-29 | 150.20 | 162.92 | 150.12 | 151.72 | -0.60% | 11.56 | 12.53% |
| 2026-01-28 | 147.50 | 156.69 | 146.46 | 152.63 | +4.94% | 12.80 | 14.36% |
| 2026-01-27 | 142.66 | 146.33 | 136.68 | 145.45 | +1.36% | 6.83 | 8.22% |
| 2026-01-26 | 153.00 | 153.50 | 142.45 | 143.50 | -4.84% | 8.00 | 9.37% |
| 2026-01-23 | 150.20 | 158.82 | 149.00 | 150.80 | -0.62% | 10.50 | 11.71% |
| 2026-01-22 | 155.20 | 157.98 | 150.80 | 151.74 | -3.95% | 11.07 | 12.30% |
| 2026-01-21 | 150.01 | 167.60 | 150.01 | 157.98 | +6.74% | 19.28 | 20.45% |
| 2026-01-20 | 151.80 | 152.82 | 146.26 | 148.00 | -3.36% | 7.67 | 8.77% |
| 2026-01-19 | 143.95 | 155.00 | 142.32 | 153.15 | +6.94% | 14.54 | 16.43% |